HealthStream, Inc. (HSTM) NASDAQ

Currency In USD

HSTM Historical Return

If you invested $1000 in HealthStream, Inc. (HSTM) 10 years ago, it would be worth $1,159.76 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,013.23, while $1000 invested 1 year ago would be worth $1,011.11. This corresponds to total returns of 15.98%, 1.32%, 1.11%, respectively, with annualized returns of 1.49%, 0.26%, 1.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HSTM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	29.1	29.11	29.11	29.42	28.55	150,163
September 10, 2026	28.57	28.88	28.88	28.98	28.51	195,572
September 09, 2026	28.61	28.67	28.67	28.84	28.15	219,287
September 08, 2026	29.28	28.72	28.72	29.28	28.3	283,412
September 04, 2026	29.48	29.2	29.2	29.63	29	203,454
September 03, 2026	29.99	29.74	29.74	30.3	29.29	239,454
September 02, 2026	29.64	29.77	29.77	30.07	29.39	173,608
September 01, 2026	28.94	29.67	29.67	29.7	28.84	226,503
August 31, 2026	29.3	29.05	29.05	29.32	28.77	178,203
August 28, 2026	28.86	29.38	29.38	29.55	28.66	172,413
August 27, 2026	28.74	28.83	28.83	29.21	28.66	118,418
August 26, 2026	28.82	28.76	28.76	28.94	28.66	147,317
August 25, 2026	28.78	28.87	28.87	29.3	28.52	135,250
August 24, 2026	28.87	28.78	28.78	29.69	28.44	200,074
August 21, 2026	28.53	28.87	28.87	28.92	28.14	374,492
August 20, 2026	28.33	28.59	28.59	28.98	28.14	202,565
August 19, 2026	28.63	28.55	28.55	29.07	28.49	229,209
August 18, 2026	28.24	28.51	28.51	28.76	28.21	173,479
August 17, 2026	28.83	28.02	28.02	28.94	27.99	157,044
August 14, 2026	29.05	28.94	28.94	29.29	28.4	145,303
August 13, 2026	28.58	29.02	29.02	29.19	28.33	179,543
August 12, 2026	28.31	28.36	28.36	28.48	27.75	235,046
August 11, 2026	29.4	28.36	28.36	29.85	28.29	0
August 10, 2026	28.59	29.37	29.37	29.68	28.42	237,351
August 07, 2026	28.19	28.72	28.72	29.12	28.19	178,806
August 06, 2026	27.9	28.12	28.12	28.29	27.54	286,479
August 05, 2026	29.64	28.01	28.01	29.64	27.8	246,025
August 04, 2026	28.82	29.8	29.8	31.11	28.35	370,389
August 03, 2026	28.38	28.33	28.33	28.88	28.31	150,629
July 31, 2026	27.95	28.04	28.04	28.29	27.66	155,426
July 30, 2026	29.01	28.2	28.2	29.4	27.73	151,098
July 29, 2026	29.04	29.53	29.53	29.68	28.89	158,562
July 28, 2026	28.3	28.85	28.85	28.87	28.16	173,831
July 27, 2026	27.4	27.87	27.87	28.18	26.38	173,384
July 23, 2026	26.55	26.39	26.39	26.84	26.26	234,270
July 22, 2026	27.77	26.89	26.89	27.77	26.88	236,389
July 21, 2026	28.06	27.84	27.84	28.46	27.68	180,932
July 20, 2026	28.48	28.33	28.33	28.76	27.97	108,416
July 17, 2026	28.8	28.48	28.48	29.06	28.26	131,988
July 16, 2026	28.35	28.94	28.94	29.03	28.35	150,746
July 15, 2026	28.44	28.25	28.25	28.98	28.2	125,559
July 14, 2026	28.49	28.42	28.42	28.54	28.21	139,974
July 13, 2026	28	28.72	28.72	29.14	27.89	171,566
July 10, 2026	28.16	28.08	28.08	28.56	27.63	155,827
July 09, 2026	27.98	28.02	28.02	28.18	27.69	174,724
July 08, 2026	28.35	28.18	28.18	28.88	28.11	180,791
July 07, 2026	29.32	28.45	28.45	30	28.37	197,082
July 06, 2026	28.33	29.07	29.07	29.17	28	182,826
July 02, 2026	28.33	28.41	28.41	28.79	27.99	184,925
July 01, 2026	27.35	28.28	28.28	28.52	27.24	220,309
June 30, 2026	27.17	27.25	27.25	27.92	26.5	186,747
June 29, 2026	26.92	27.13	27.13	27.91	26.92	286,956
June 26, 2026	25.7	26.73	26.73	26.83	25.7	681,762
June 25, 2026	26.09	25.7	25.7	26.31	25.56	181,072
June 24, 2026	25.73	26.11	26.11	26.39	25.51	156,263
June 23, 2026	25.44	25.66	25.66	26	25.42	140,532
June 22, 2026	25.57	25.36	25.36	25.91	25.28	165,513
June 18, 2026	26.04	25.64	25.64	26.23	25.47	315,730
June 17, 2026	25.6	26	26	26.76	25.6	242,722
June 16, 2026	25.95	25.78	25.78	26.26	25.37	112,264